9629 ピー・シー・エー(株) の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-12-29 | 1,122 | 1,126 | 1,095 | 1,125 | 40,400 | 1,125 |
| 2023-12-28 | 1,088 | 1,136 | 1,077 | 1,132 | 45,400 | 1,132 |
| 2023-12-27 | 1,081 | 1,094 | 1,063 | 1,090 | 59,600 | 1,090 |
| 2023-12-26 | 1,139 | 1,166 | 1,083 | 1,094 | 186,900 | 1,094 |
| 2023-12-25 | 1,081 | 1,087 | 1,052 | 1,058 | 18,500 | 1,058 |
| 2023-12-22 | 1,073 | 1,089 | 1,071 | 1,079 | 20,300 | 1,079 |
| 2023-12-21 | 1,060 | 1,071 | 1,038 | 1,071 | 23,400 | 1,071 |
| 2023-12-20 | 1,083 | 1,095 | 1,069 | 1,069 | 14,200 | 1,069 |
| 2023-12-19 | 1,084 | 1,084 | 1,070 | 1,083 | 22,400 | 1,083 |
| 2023-12-18 | 1,101 | 1,101 | 1,084 | 1,091 | 21,600 | 1,091 |
| 2023-12-15 | 1,143 | 1,143 | 1,111 | 1,111 | 11,100 | 1,111 |
| 2023-12-14 | 1,136 | 1,138 | 1,107 | 1,113 | 14,100 | 1,113 |
| 2023-12-13 | 1,169 | 1,169 | 1,126 | 1,126 | 10,500 | 1,126 |
| 2023-12-12 | 1,167 | 1,167 | 1,132 | 1,139 | 14,000 | 1,139 |
| 2023-12-11 | 1,144 | 1,167 | 1,143 | 1,154 | 12,700 | 1,154 |
| 2023-12-08 | 1,177 | 1,177 | 1,144 | 1,146 | 30,100 | 1,146 |
| 2023-12-07 | 1,170 | 1,172 | 1,154 | 1,156 | 14,200 | 1,156 |
| 2023-12-06 | 1,174 | 1,189 | 1,173 | 1,182 | 15,900 | 1,182 |
| 2023-12-05 | 1,168 | 1,169 | 1,160 | 1,167 | 14,200 | 1,167 |
| 2023-12-04 | 1,150 | 1,176 | 1,142 | 1,166 | 18,700 | 1,166 |
| 2023-12-01 | 1,178 | 1,183 | 1,172 | 1,176 | 13,900 | 1,176 |
| 2023-11-30 | 1,160 | 1,183 | 1,160 | 1,173 | 6,700 | 1,173 |
| 2023-11-29 | 1,155 | 1,173 | 1,152 | 1,160 | 14,600 | 1,160 |
| 2023-11-28 | 1,144 | 1,155 | 1,133 | 1,155 | 14,200 | 1,155 |
| 2023-11-27 | 1,155 | 1,159 | 1,140 | 1,144 | 13,200 | 1,144 |
| 2023-11-24 | 1,200 | 1,200 | 1,167 | 1,167 | 14,900 | 1,167 |
| 2023-11-22 | 1,178 | 1,192 | 1,141 | 1,177 | 39,800 | 1,177 |
| 2023-11-21 | 1,171 | 1,181 | 1,160 | 1,178 | 11,500 | 1,178 |
| 2023-11-20 | 1,178 | 1,192 | 1,170 | 1,170 | 16,500 | 1,170 |
| 2023-11-17 | 1,132 | 1,180 | 1,132 | 1,174 | 23,800 | 1,174 |
| 2023-11-16 | 1,147 | 1,153 | 1,126 | 1,130 | 18,700 | 1,130 |
| 2023-11-15 | 1,139 | 1,144 | 1,128 | 1,138 | 13,800 | 1,138 |
| 2023-11-14 | 1,134 | 1,136 | 1,116 | 1,122 | 11,100 | 1,122 |
| 2023-11-13 | 1,141 | 1,141 | 1,121 | 1,121 | 11,800 | 1,121 |
| 2023-11-10 | 1,129 | 1,137 | 1,118 | 1,134 | 15,900 | 1,134 |
| 2023-11-09 | 1,123 | 1,159 | 1,110 | 1,145 | 16,800 | 1,145 |
| 2023-11-08 | 1,143 | 1,146 | 1,094 | 1,123 | 29,600 | 1,123 |
| 2023-11-07 | 1,188 | 1,188 | 1,130 | 1,131 | 28,700 | 1,131 |
| 2023-11-06 | 1,200 | 1,200 | 1,164 | 1,181 | 40,200 | 1,181 |
| 2023-11-02 | 1,144 | 1,173 | 1,144 | 1,171 | 42,800 | 1,171 |
| 2023-11-01 | 1,107 | 1,150 | 1,107 | 1,144 | 60,000 | 1,144 |
| 2023-10-31 | 1,081 | 1,107 | 1,070 | 1,107 | 32,500 | 1,107 |
| 2023-10-30 | 1,082 | 1,105 | 1,074 | 1,079 | 41,000 | 1,079 |
| 2023-10-27 | 1,059 | 1,088 | 1,059 | 1,082 | 30,200 | 1,082 |
| 2023-10-26 | 1,018 | 1,062 | 1,018 | 1,045 | 32,700 | 1,045 |
| 2023-10-25 | 1,098 | 1,098 | 1,035 | 1,038 | 43,500 | 1,038 |
| 2023-10-24 | 1,075 | 1,095 | 1,015 | 1,071 | 157,900 | 1,071 |
| 2023-10-23 | 1,156 | 1,156 | 1,118 | 1,126 | 86,000 | 1,126 |
| 2023-10-20 | 1,166 | 1,167 | 1,148 | 1,163 | 25,800 | 1,163 |
| 2023-10-19 | 1,174 | 1,181 | 1,160 | 1,160 | 17,200 | 1,160 |
| 2023-10-18 | 1,166 | 1,174 | 1,154 | 1,174 | 20,900 | 1,174 |
| 2023-10-17 | 1,154 | 1,171 | 1,153 | 1,166 | 16,100 | 1,166 |
| 2023-10-16 | 1,125 | 1,153 | 1,118 | 1,144 | 14,900 | 1,144 |
| 2023-10-13 | 1,167 | 1,171 | 1,137 | 1,143 | 23,600 | 1,143 |
| 2023-10-12 | 1,170 | 1,170 | 1,144 | 1,167 | 29,700 | 1,167 |
| 2023-10-11 | 1,196 | 1,197 | 1,170 | 1,170 | 19,500 | 1,170 |
| 2023-10-10 | 1,206 | 1,213 | 1,191 | 1,196 | 16,600 | 1,196 |
| 2023-10-06 | 1,226 | 1,226 | 1,204 | 1,206 | 16,800 | 1,206 |
| 2023-10-05 | 1,188 | 1,216 | 1,184 | 1,216 | 19,800 | 1,216 |
| 2023-10-04 | 1,185 | 1,213 | 1,169 | 1,184 | 27,000 | 1,184 |
| 2023-10-03 | 1,205 | 1,211 | 1,182 | 1,195 | 22,900 | 1,195 |
| 2023-10-02 | 1,212 | 1,241 | 1,206 | 1,211 | 23,200 | 1,211 |
| 2023-09-29 | 1,239 | 1,246 | 1,198 | 1,208 | 18,600 | 1,208 |
| 2023-09-28 | 1,286 | 1,286 | 1,219 | 1,246 | 24,500 | 1,246 |
| 2023-09-27 | 1,253 | 1,286 | 1,252 | 1,286 | 26,300 | 1,286 |
| 2023-09-26 | 1,276 | 1,276 | 1,253 | 1,253 | 12,500 | 1,253 |
| 2023-09-25 | 1,265 | 1,281 | 1,260 | 1,276 | 21,400 | 1,276 |
| 2023-09-22 | 1,231 | 1,262 | 1,231 | 1,253 | 15,300 | 1,253 |
| 2023-09-21 | 1,238 | 1,261 | 1,238 | 1,249 | 13,100 | 1,249 |
| 2023-09-20 | 1,266 | 1,266 | 1,236 | 1,240 | 15,100 | 1,240 |
| 2023-09-19 | 1,266 | 1,266 | 1,250 | 1,266 | 11,900 | 1,266 |
| 2023-09-15 | 1,251 | 1,273 | 1,243 | 1,266 | 19,200 | 1,266 |
| 2023-09-14 | 1,251 | 1,270 | 1,249 | 1,251 | 14,400 | 1,251 |
| 2023-09-13 | 1,264 | 1,273 | 1,255 | 1,259 | 11,800 | 1,259 |
| 2023-09-12 | 1,253 | 1,276 | 1,252 | 1,264 | 10,900 | 1,264 |
| 2023-09-11 | 1,244 | 1,266 | 1,239 | 1,253 | 19,300 | 1,253 |
| 2023-09-08 | 1,268 | 1,275 | 1,248 | 1,248 | 28,100 | 1,248 |
| 2023-09-07 | 1,275 | 1,275 | 1,258 | 1,268 | 27,100 | 1,268 |
| 2023-09-06 | 1,253 | 1,288 | 1,253 | 1,275 | 22,300 | 1,275 |
| 2023-09-05 | 1,250 | 1,268 | 1,237 | 1,266 | 20,900 | 1,266 |
| 2023-09-04 | 1,234 | 1,270 | 1,225 | 1,263 | 29,100 | 1,263 |
| 2023-09-01 | 1,230 | 1,237 | 1,217 | 1,234 | 17,500 | 1,234 |
| 2023-08-31 | 1,216 | 1,245 | 1,216 | 1,231 | 12,600 | 1,231 |
| 2023-08-30 | 1,231 | 1,231 | 1,215 | 1,220 | 12,300 | 1,220 |
| 2023-08-29 | 1,207 | 1,235 | 1,205 | 1,231 | 10,900 | 1,231 |
| 2023-08-28 | 1,182 | 1,217 | 1,182 | 1,214 | 9,300 | 1,214 |
| 2023-08-25 | 1,192 | 1,209 | 1,177 | 1,188 | 29,400 | 1,188 |
| 2023-08-24 | 1,237 | 1,237 | 1,208 | 1,209 | 17,300 | 1,209 |
| 2023-08-23 | 1,206 | 1,241 | 1,199 | 1,237 | 10,500 | 1,237 |
| 2023-08-22 | 1,228 | 1,228 | 1,201 | 1,215 | 14,500 | 1,215 |
| 2023-08-21 | 1,189 | 1,237 | 1,189 | 1,228 | 20,300 | 1,228 |
| 2023-08-18 | 1,175 | 1,201 | 1,170 | 1,201 | 22,300 | 1,201 |
| 2023-08-17 | 1,217 | 1,217 | 1,174 | 1,187 | 24,000 | 1,187 |
| 2023-08-16 | 1,221 | 1,253 | 1,211 | 1,232 | 19,000 | 1,232 |
| 2023-08-15 | 1,201 | 1,244 | 1,198 | 1,235 | 28,200 | 1,235 |
| 2023-08-14 | 1,210 | 1,225 | 1,203 | 1,206 | 34,900 | 1,206 |
| 2023-08-10 | 1,227 | 1,238 | 1,212 | 1,238 | 21,900 | 1,238 |
| 2023-08-09 | 1,240 | 1,240 | 1,221 | 1,233 | 32,000 | 1,233 |
| 2023-08-08 | 1,280 | 1,285 | 1,256 | 1,259 | 37,900 | 1,259 |
| 2023-08-07 | 1,245 | 1,302 | 1,233 | 1,301 | 39,000 | 1,301 |
| 2023-08-04 | 1,273 | 1,273 | 1,236 | 1,264 | 64,200 | 1,264 |
| 2023-08-03 | 1,330 | 1,347 | 1,288 | 1,293 | 71,200 | 1,293 |
| 2023-08-02 | 1,460 | 1,460 | 1,374 | 1,381 | 44,300 | 1,381 |
| 2023-08-01 | 1,506 | 1,506 | 1,470 | 1,489 | 28,200 | 1,489 |
| 2023-07-31 | 1,496 | 1,510 | 1,483 | 1,509 | 30,100 | 1,509 |
| 2023-07-28 | 1,466 | 1,502 | 1,445 | 1,476 | 35,300 | 1,476 |
| 2023-07-27 | 1,477 | 1,505 | 1,471 | 1,496 | 30,900 | 1,496 |
| 2023-07-26 | 1,500 | 1,533 | 1,455 | 1,517 | 52,300 | 1,517 |
| 2023-07-25 | 1,618 | 1,660 | 1,477 | 1,510 | 262,000 | 1,510 |
| 2023-07-24 | 1,486 | 1,567 | 1,479 | 1,541 | 98,000 | 1,541 |
| 2023-07-21 | 1,502 | 1,502 | 1,456 | 1,469 | 21,900 | 1,469 |
| 2023-07-20 | 1,555 | 1,555 | 1,502 | 1,522 | 20,400 | 1,522 |
| 2023-07-19 | 1,568 | 1,568 | 1,511 | 1,552 | 38,300 | 1,552 |
| 2023-07-18 | 1,585 | 1,585 | 1,532 | 1,552 | 33,700 | 1,552 |
| 2023-07-14 | 1,546 | 1,575 | 1,536 | 1,562 | 36,700 | 1,562 |
| 2023-07-13 | 1,493 | 1,538 | 1,493 | 1,530 | 25,900 | 1,530 |
| 2023-07-12 | 1,441 | 1,492 | 1,434 | 1,478 | 33,400 | 1,478 |
| 2023-07-11 | 1,430 | 1,462 | 1,420 | 1,428 | 35,900 | 1,428 |
| 2023-07-10 | 1,398 | 1,426 | 1,387 | 1,402 | 27,500 | 1,402 |
| 2023-07-07 | 1,363 | 1,429 | 1,362 | 1,398 | 32,500 | 1,398 |
| 2023-07-06 | 1,375 | 1,407 | 1,372 | 1,383 | 24,500 | 1,383 |
| 2023-07-05 | 1,376 | 1,407 | 1,365 | 1,396 | 14,200 | 1,396 |
| 2023-07-04 | 1,411 | 1,418 | 1,381 | 1,397 | 22,100 | 1,397 |
| 2023-07-03 | 1,368 | 1,416 | 1,368 | 1,412 | 16,800 | 1,412 |
| 2023-06-30 | 1,378 | 1,382 | 1,351 | 1,366 | 15,100 | 1,366 |
| 2023-06-29 | 1,388 | 1,406 | 1,368 | 1,381 | 16,700 | 1,381 |
| 2023-06-28 | 1,347 | 1,381 | 1,345 | 1,381 | 16,000 | 1,381 |
| 2023-06-27 | 1,313 | 1,333 | 1,295 | 1,323 | 10,500 | 1,323 |
| 2023-06-26 | 1,361 | 1,361 | 1,320 | 1,320 | 17,600 | 1,320 |
| 2023-06-23 | 1,416 | 1,416 | 1,350 | 1,367 | 17,300 | 1,367 |
| 2023-06-22 | 1,432 | 1,432 | 1,401 | 1,407 | 11,100 | 1,407 |
| 2023-06-21 | 1,390 | 1,422 | 1,390 | 1,407 | 14,700 | 1,407 |
| 2023-06-20 | 1,397 | 1,397 | 1,366 | 1,389 | 9,500 | 1,389 |
| 2023-06-19 | 1,436 | 1,450 | 1,397 | 1,414 | 14,100 | 1,414 |
| 2023-06-16 | 1,390 | 1,450 | 1,388 | 1,450 | 39,900 | 1,450 |
| 2023-06-15 | 1,419 | 1,420 | 1,379 | 1,387 | 17,800 | 1,387 |
| 2023-06-14 | 1,382 | 1,412 | 1,375 | 1,411 | 26,200 | 1,411 |
| 2023-06-13 | 1,345 | 1,377 | 1,345 | 1,368 | 23,000 | 1,368 |
| 2023-06-12 | 1,305 | 1,340 | 1,301 | 1,338 | 15,500 | 1,338 |
| 2023-06-09 | 1,300 | 1,303 | 1,288 | 1,299 | 33,100 | 1,299 |
| 2023-06-08 | 1,283 | 1,283 | 1,262 | 1,277 | 22,300 | 1,277 |
| 2023-06-07 | 1,273 | 1,296 | 1,270 | 1,282 | 17,900 | 1,282 |
| 2023-06-06 | 1,277 | 1,277 | 1,250 | 1,263 | 17,700 | 1,263 |
| 2023-06-05 | 1,280 | 1,296 | 1,268 | 1,291 | 30,700 | 1,291 |
| 2023-06-02 | 1,214 | 1,271 | 1,214 | 1,265 | 26,700 | 1,265 |
| 2023-06-01 | 1,219 | 1,237 | 1,204 | 1,211 | 31,800 | 1,211 |
| 2023-05-31 | 1,223 | 1,244 | 1,203 | 1,208 | 29,200 | 1,208 |
| 2023-05-30 | 1,267 | 1,280 | 1,239 | 1,253 | 23,500 | 1,253 |
| 2023-05-29 | 1,268 | 1,281 | 1,245 | 1,252 | 19,600 | 1,252 |
| 2023-05-26 | 1,289 | 1,292 | 1,254 | 1,260 | 29,000 | 1,260 |
| 2023-05-25 | 1,297 | 1,297 | 1,263 | 1,278 | 22,500 | 1,278 |
| 2023-05-24 | 1,249 | 1,276 | 1,249 | 1,269 | 17,400 | 1,269 |
| 2023-05-23 | 1,231 | 1,253 | 1,221 | 1,249 | 28,200 | 1,249 |
| 2023-05-22 | 1,207 | 1,231 | 1,207 | 1,220 | 13,400 | 1,220 |
| 2023-05-19 | 1,206 | 1,229 | 1,202 | 1,215 | 13,000 | 1,215 |
| 2023-05-18 | 1,180 | 1,216 | 1,180 | 1,206 | 23,600 | 1,206 |
| 2023-05-17 | 1,186 | 1,207 | 1,174 | 1,188 | 33,500 | 1,188 |
| 2023-05-16 | 1,186 | 1,187 | 1,170 | 1,178 | 9,800 | 1,178 |
| 2023-05-15 | 1,152 | 1,185 | 1,147 | 1,175 | 27,000 | 1,175 |
| 2023-05-12 | 1,153 | 1,155 | 1,142 | 1,152 | 14,200 | 1,152 |
| 2023-05-11 | 1,121 | 1,158 | 1,121 | 1,143 | 20,100 | 1,143 |
| 2023-05-10 | 1,133 | 1,141 | 1,123 | 1,127 | 16,100 | 1,127 |
| 2023-05-09 | 1,099 | 1,142 | 1,099 | 1,132 | 32,800 | 1,132 |
| 2023-05-08 | 1,082 | 1,098 | 1,073 | 1,092 | 28,700 | 1,092 |
| 2023-05-02 | 1,077 | 1,085 | 1,071 | 1,077 | 16,400 | 1,077 |
| 2023-05-01 | 1,097 | 1,098 | 1,069 | 1,077 | 30,900 | 1,077 |
| 2023-04-28 | 1,103 | 1,103 | 1,068 | 1,086 | 55,200 | 1,086 |
| 2023-04-27 | 1,160 | 1,185 | 1,084 | 1,093 | 88,900 | 1,093 |
| 2023-04-26 | 1,220 | 1,220 | 1,184 | 1,185 | 23,900 | 1,185 |
| 2023-04-25 | 1,221 | 1,240 | 1,219 | 1,220 | 18,400 | 1,220 |
| 2023-04-24 | 1,220 | 1,231 | 1,206 | 1,224 | 19,400 | 1,224 |
| 2023-04-21 | 1,221 | 1,230 | 1,201 | 1,206 | 17,400 | 1,206 |
| 2023-04-20 | 1,229 | 1,243 | 1,222 | 1,229 | 16,900 | 1,229 |
| 2023-04-19 | 1,230 | 1,247 | 1,213 | 1,241 | 27,000 | 1,241 |
| 2023-04-18 | 1,237 | 1,249 | 1,205 | 1,244 | 23,500 | 1,244 |
| 2023-04-17 | 1,233 | 1,235 | 1,212 | 1,215 | 26,200 | 1,215 |
| 2023-04-14 | 1,215 | 1,221 | 1,199 | 1,219 | 20,800 | 1,219 |
| 2023-04-13 | 1,231 | 1,231 | 1,214 | 1,219 | 16,400 | 1,219 |
| 2023-04-12 | 1,196 | 1,238 | 1,196 | 1,227 | 21,300 | 1,227 |
| 2023-04-11 | 1,170 | 1,195 | 1,170 | 1,193 | 24,400 | 1,193 |
| 2023-04-10 | 1,188 | 1,188 | 1,162 | 1,170 | 22,000 | 1,170 |
| 2023-04-07 | 1,208 | 1,214 | 1,203 | 1,208 | 18,400 | 1,208 |
| 2023-04-06 | 1,230 | 1,230 | 1,210 | 1,215 | 26,100 | 1,215 |
| 2023-04-05 | 1,257 | 1,261 | 1,238 | 1,238 | 20,200 | 1,238 |
| 2023-04-04 | 1,307 | 1,312 | 1,265 | 1,272 | 40,900 | 1,272 |
| 2023-04-03 | 1,302 | 1,318 | 1,299 | 1,307 | 32,900 | 1,307 |
| 2023-03-31 | 1,304 | 1,304 | 1,270 | 1,292 | 48,200 | 1,292 |
| 2023-03-30 | 1,270 | 1,312 | 1,270 | 1,304 | 46,500 | 1,304 |
| 2023-03-29 | 1,250 | 1,296 | 1,250 | 1,286 | 84,000 | 1,286 |
| 2023-03-28 | 1,257 | 1,262 | 1,236 | 1,253 | 35,100 | 1,253 |
| 2023-03-27 | 1,260 | 1,280 | 1,239 | 1,253 | 49,900 | 1,253 |
| 2023-03-24 | 1,249 | 1,265 | 1,214 | 1,256 | 66,500 | 1,256 |
| 2023-03-23 | 1,218 | 1,252 | 1,216 | 1,252 | 82,300 | 1,252 |
| 2023-03-22 | 1,243 | 1,249 | 1,223 | 1,232 | 61,300 | 1,232 |
| 2023-03-20 | 1,254 | 1,254 | 1,228 | 1,228 | 65,100 | 1,228 |
| 2023-03-17 | 1,226 | 1,264 | 1,226 | 1,256 | 62,200 | 1,256 |
| 2023-03-16 | 1,218 | 1,223 | 1,208 | 1,223 | 39,600 | 1,223 |
| 2023-03-15 | 1,238 | 1,250 | 1,230 | 1,231 | 33,200 | 1,231 |
| 2023-03-14 | 1,229 | 1,249 | 1,221 | 1,234 | 21,000 | 1,234 |
| 2023-03-13 | 1,255 | 1,255 | 1,222 | 1,250 | 37,100 | 1,250 |
| 2023-03-10 | 1,311 | 1,311 | 1,277 | 1,278 | 114,800 | 1,278 |
| 2023-03-09 | 1,291 | 1,318 | 1,291 | 1,316 | 41,700 | 1,316 |
| 2023-03-08 | 1,265 | 1,293 | 1,253 | 1,290 | 29,500 | 1,290 |
| 2023-03-07 | 1,270 | 1,271 | 1,254 | 1,254 | 28,400 | 1,254 |
| 2023-03-06 | 1,285 | 1,292 | 1,264 | 1,270 | 20,200 | 1,270 |
| 2023-03-03 | 1,278 | 1,290 | 1,268 | 1,284 | 66,100 | 1,284 |
| 2023-03-02 | 1,285 | 1,285 | 1,266 | 1,272 | 20,300 | 1,272 |
| 2023-03-01 | 1,259 | 1,289 | 1,258 | 1,281 | 14,600 | 1,281 |
| 2023-02-28 | 1,277 | 1,277 | 1,253 | 1,259 | 13,800 | 1,259 |
| 2023-02-27 | 1,250 | 1,267 | 1,239 | 1,265 | 23,000 | 1,265 |
| 2023-02-24 | 1,283 | 1,283 | 1,260 | 1,260 | 31,700 | 1,260 |
| 2023-02-22 | 1,248 | 1,282 | 1,239 | 1,280 | 30,800 | 1,280 |
| 2023-02-21 | 1,258 | 1,267 | 1,243 | 1,256 | 16,700 | 1,256 |
| 2023-02-20 | 1,243 | 1,252 | 1,234 | 1,239 | 9,300 | 1,239 |
| 2023-02-17 | 1,247 | 1,259 | 1,231 | 1,246 | 23,200 | 1,246 |
| 2023-02-16 | 1,240 | 1,261 | 1,237 | 1,260 | 22,100 | 1,260 |
| 2023-02-15 | 1,245 | 1,245 | 1,223 | 1,235 | 21,400 | 1,235 |
| 2023-02-14 | 1,241 | 1,247 | 1,226 | 1,238 | 16,700 | 1,238 |
| 2023-02-13 | 1,260 | 1,260 | 1,223 | 1,230 | 24,400 | 1,230 |
| 2023-02-10 | 1,237 | 1,273 | 1,235 | 1,269 | 22,500 | 1,269 |
| 2023-02-09 | 1,239 | 1,261 | 1,231 | 1,247 | 16,000 | 1,247 |
| 2023-02-08 | 1,239 | 1,246 | 1,223 | 1,246 | 11,200 | 1,246 |
| 2023-02-07 | 1,236 | 1,259 | 1,230 | 1,236 | 11,000 | 1,236 |
| 2023-02-06 | 1,237 | 1,253 | 1,225 | 1,237 | 23,000 | 1,237 |
| 2023-02-03 | 1,196 | 1,241 | 1,191 | 1,226 | 26,400 | 1,226 |
| 2023-02-02 | 1,237 | 1,237 | 1,182 | 1,206 | 30,600 | 1,206 |
| 2023-02-01 | 1,294 | 1,294 | 1,213 | 1,219 | 47,400 | 1,219 |
| 2023-01-31 | 1,380 | 1,380 | 1,289 | 1,294 | 59,000 | 1,294 |
| 2023-01-30 | 1,379 | 1,419 | 1,368 | 1,380 | 63,900 | 1,380 |
| 2023-01-27 | 1,388 | 1,388 | 1,354 | 1,379 | 13,000 | 1,379 |
| 2023-01-26 | 1,383 | 1,387 | 1,352 | 1,378 | 16,000 | 1,378 |
| 2023-01-25 | 1,391 | 1,391 | 1,351 | 1,353 | 18,700 | 1,353 |
| 2023-01-24 | 1,369 | 1,394 | 1,346 | 1,383 | 23,900 | 1,383 |
| 2023-01-23 | 1,333 | 1,340 | 1,291 | 1,339 | 38,300 | 1,339 |
| 2023-01-20 | 1,361 | 1,361 | 1,317 | 1,332 | 18,200 | 1,332 |
| 2023-01-19 | 1,313 | 1,375 | 1,313 | 1,361 | 32,500 | 1,361 |
| 2023-01-18 | 1,311 | 1,323 | 1,293 | 1,309 | 14,100 | 1,309 |
| 2023-01-17 | 1,255 | 1,296 | 1,255 | 1,296 | 19,000 | 1,296 |
| 2023-01-16 | 1,275 | 1,295 | 1,244 | 1,251 | 25,100 | 1,251 |
| 2023-01-13 | 1,309 | 1,328 | 1,289 | 1,290 | 18,800 | 1,290 |
| 2023-01-12 | 1,357 | 1,368 | 1,325 | 1,328 | 19,200 | 1,328 |
| 2023-01-11 | 1,314 | 1,359 | 1,314 | 1,356 | 13,000 | 1,356 |
| 2023-01-10 | 1,353 | 1,370 | 1,331 | 1,331 | 18,100 | 1,331 |
| 2023-01-06 | 1,303 | 1,352 | 1,303 | 1,348 | 10,500 | 1,348 |
| 2023-01-05 | 1,306 | 1,346 | 1,306 | 1,329 | 15,800 | 1,329 |
| 2023-01-04 | 1,326 | 1,340 | 1,303 | 1,320 | 29,600 | 1,320 |
分割・併合履歴 ： [2021-09-29]1株→3株 [2000-03-28]1株→1.3株
